576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183300,81275870,10530,10530,10530,10530,873
|
|
20230830,183200,81275870,10530,10530,10530,10530,0
|
|
20230830,183100,81275870,10530,10530,10530,10530,0
|
|
20230830,183000,81275870,10530,10530,10530,10530,0
|
|
20230830,182900,81275870,10530,10530,10530,10530,0
|
|
20230830,182800,81275870,10530,10530,10530,10530,0
|
|
20230830,182700,81275870,10530,10530,10530,10530,0
|
|
20230830,182600,81275870,10530,10530,10530,10530,0
|
|
20230830,182500,81275870,10530,10530,10530,10530,0
|
|
20230830,182400,81275870,10530,10530,10530,10530,0
|
|
20230830,182300,81275870,10530,10530,10530,10530,0
|
|
20230830,182200,81275870,10530,10530,10530,10530,0
|
|
20230830,182100,81275870,10530,10530,10530,10530,0
|
|
20230830,182000,81275870,10530,10530,10530,10530,0
|
|
20230830,181900,81275870,10530,10530,10530,10530,0
|
|
20230830,181800,81275870,10530,10530,10530,10530,0
|
|
20230830,181700,81275870,10530,10530,10530,10530,0
|
|
20230830,181600,81275870,10530,10530,10530,10530,0
|
|
20230830,181500,81275870,10530,10530,10530,10530,0
|
|
20230830,181400,81275870,10530,10530,10530,10530,0
|
|
20230830,181300,81275870,10530,10530,10530,10530,0
|
|
20230830,181200,81275870,10530,10530,10530,10530,0
|
|
20230830,181100,81275870,10530,10530,10530,10530,0
|
|
20230830,181000,81275870,10530,10530,10530,10530,0
|
|
20230830,180900,81275870,10530,10530,10530,10530,0
|
|
20230830,180800,81275870,10530,10530,10530,10530,0
|
|
20230830,180700,81275870,10530,10530,10530,10530,0
|
|
20230830,180600,81275870,10530,10530,10530,10530,0
|
|
20230830,180500,81275870,10530,10530,10530,10530,0
|
|
20230830,180400,81275870,10530,10530,10530,10530,0
|
|
20230830,180300,81275870,10530,10530,10530,10530,873
|
|
20230830,180200,81275870,10530,10530,10530,10530,0
|
|
20230830,180100,81275870,10530,10530,10530,10530,0
|
|
20230830,180000,81275870,10530,10530,10530,10530,0
|
|
20230830,175900,81275870,10530,10530,10530,10530,0
|
|
20230830,175800,81275870,10530,10530,10530,10530,0
|
|
20230830,175700,81275870,10530,10530,10530,10530,0
|
|
20230830,175600,81275870,10530,10530,10530,10530,0
|
|
20230830,175500,81275870,10530,10530,10530,10530,0
|
|
20230830,175400,81275870,10530,10530,10530,10530,0
|
|
20230830,175300,81275870,10530,10530,10530,10530,0
|
|
20230830,175200,81275870,10530,10530,10530,10530,0
|
|
20230830,175100,81275870,10530,10530,10530,10530,0
|
|
20230830,175000,81275870,10530,10530,10530,10530,0
|
|
20230830,174900,81275870,10530,10530,10530,10530,0
|
|
20230830,174800,81275870,10530,10530,10530,10530,0
|
|
20230830,174700,81275870,10530,10530,10530,10530,0
|
|
20230830,174600,81275870,10530,10530,10530,10530,0
|
|
20230830,174500,81275870,10530,10530,10530,10530,0
|
|
20230830,174400,81275870,10530,10530,10530,10530,0
|
|
20230830,174300,81275870,10530,10530,10530,10530,0
|
|
20230830,174200,81275870,10530,10530,10530,10530,0
|
|
20230830,174100,81275870,10530,10530,10530,10530,0
|
|
20230830,174000,81275870,10530,10530,10530,10530,0
|
|
20230830,173900,81275870,10530,10530,10530,10530,0
|
|
20230830,173800,81275870,10530,10530,10530,10530,0
|
|
20230830,173700,81275870,10530,10530,10530,10530,0
|
|
20230830,173600,81275870,10530,10530,10530,10530,0
|
|
20230830,173500,81275870,10530,10530,10530,10530,0
|
|
20230830,173400,81275870,10530,10530,10530,10530,0
|
|
20230830,173300,81275870,10530,10530,10530,10530,873
|
|
20230830,173200,81275870,10530,10530,10530,10530,0
|
|
20230830,173100,81275870,10530,10530,10530,10530,0
|
|
20230830,173000,81275870,10530,10530,10530,10530,0
|
|
20230830,172900,81275870,10530,10530,10530,10530,0
|
|
20230830,172800,81275870,10530,10530,10530,10530,0
|
|
20230830,172700,81275870,10530,10530,10530,10530,0
|
|
20230830,172600,81275870,10530,10530,10530,10530,0
|
|
20230830,172500,81275870,10530,10530,10530,10530,0
|
|
20230830,172400,81275870,10530,10530,10530,10530,0
|
|
20230830,172300,81275870,10530,10530,10530,10530,0
|
|
20230830,172200,81275870,10530,10530,10530,10530,0
|
|
20230830,172100,81275870,10530,10530,10530,10530,0
|
|
20230830,172000,81275870,10530,10530,10530,10530,0
|
|
20230830,171900,81275870,10530,10530,10530,10530,0
|
|
20230830,171800,81275870,10530,10530,10530,10530,0
|
|
20230830,171700,81275870,10530,10530,10530,10530,0
|
|
20230830,171600,81275870,10530,10530,10530,10530,0
|
|
20230830,171500,81275870,10530,10530,10530,10530,0
|
|
20230830,171400,81275870,10530,10530,10530,10530,0
|
|
20230830,171300,81275870,10530,10530,10530,10530,0
|
|
20230830,171200,81275870,10530,10530,10530,10530,0
|
|
20230830,171100,81275870,10530,10530,10530,10530,0
|
|
20230830,171000,81275870,10530,10530,10530,10530,0
|
|
20230830,170900,81275870,10530,10530,10530,10530,0
|
|
20230830,170800,81275870,10530,10530,10530,10530,0
|
|
20230830,170700,81275870,10530,10530,10530,10530,0
|
|
20230830,170600,81275870,10530,10530,10530,10530,0
|
|
20230830,170500,81275870,10530,10530,10530,10530,0
|
|
20230830,170400,81275870,10530,10530,10530,10530,0
|
|
20230830,170300,81275870,10530,10530,10530,10530,873
|
|
20230830,170200,81275870,10530,10530,10530,10530,0
|
|
20230830,170100,81275870,10530,10530,10530,10530,0
|
|
20230830,170000,81275870,10530,10530,10530,10530,0
|
|
20230830,165900,81275870,10530,10530,10530,10530,0
|
|
20230830,165800,81275870,10530,10530,10530,10530,0
|
|
20230830,165700,81275870,10530,10530,10530,10530,0
|
|
20230830,165600,81275870,10530,10530,10530,10530,0
|
|
20230830,165500,81275870,10530,10530,10530,10530,0
|
|
20230830,165400,81275870,10530,10530,10530,10530,0
|
|
20230830,165300,81275870,10530,10530,10530,10530,0
|
|
20230830,165200,81275870,10530,10530,10530,10530,0
|
|
20230830,165100,81275870,10530,10530,10530,10530,0
|
|
20230830,165000,81275870,10530,10530,10530,10530,0
|
|
20230830,164900,81275870,10530,10530,10530,10530,0
|
|
20230830,164800,81275870,10530,10530,10530,10530,0
|
|
20230830,164700,81275870,10530,10530,10530,10530,0
|
|
20230830,164600,81275870,10530,10530,10530,10530,0
|
|
20230830,164500,81275870,10530,10530,10530,10530,0
|
|
20230830,164400,81275870,10530,10530,10530,10530,0
|
|
20230830,164300,81275870,10530,10530,10530,10530,0
|
|
20230830,164200,81275870,10530,10530,10530,10530,0
|
|
20230830,164100,81275870,10530,10530,10530,10530,0
|
|
20230830,164000,81275870,10530,10530,10530,10530,0
|
|
20230830,163900,81275870,10530,10530,10530,10530,0
|
|
20230830,163800,81275870,10530,10530,10530,10530,0
|
|
20230830,163700,81275870,10530,10530,10530,10530,0
|
|
20230830,163600,81275870,10530,10530,10530,10530,0
|
|
20230830,163500,81275870,10530,10530,10530,10530,0
|
|
20230830,163400,81275870,10530,10530,10530,10530,0
|
|
20230830,163300,81275870,10530,10530,10530,10530,873
|
|
20230830,163200,81275870,10530,10530,10530,10530,0
|
|
20230830,163100,81275870,10530,10530,10530,10530,0
|
|
20230830,163000,81275870,10530,10530,10530,10530,0
|
|
20230830,162900,81275870,10530,10530,10530,10530,0
|
|
20230830,162800,81275870,10530,10530,10530,10530,0
|
|
20230830,162700,81275870,10530,10530,10530,10530,0
|
|
20230830,162600,81275870,10530,10530,10530,10530,0
|
|
20230830,162500,81275870,10530,10530,10530,10530,0
|
|
20230830,162400,81275870,10530,10530,10530,10530,0
|
|
20230830,162300,81275870,10530,10530,10530,10530,0
|
|
20230830,162200,81275870,10530,10530,10530,10530,0
|
|
20230830,162100,81275870,10530,10530,10530,10530,0
|
|
20230830,162000,81275870,10530,10530,10530,10530,0
|
|
20230830,161900,81275870,10530,10530,10530,10530,0
|
|
20230830,161800,81275870,10530,10530,10530,10530,0
|
|
20230830,161700,81275870,10530,10530,10530,10530,0
|
|
20230830,161600,81275870,10530,10530,10530,10530,0
|
|
20230830,161500,81275870,10530,10530,10530,10530,0
|
|
20230830,161400,81275870,10530,10530,10530,10530,0
|
|
20230830,161300,81275870,10530,10530,10530,10530,0
|
|
20230830,161200,81275870,10530,10530,10530,10530,0
|
|
20230830,161100,81275870,10530,10530,10530,10530,0
|
|
20230830,161000,81275870,10530,10530,10530,10530,0
|
|
20230830,160900,81275870,10530,10530,10530,10530,0
|
|
20230830,160800,81275870,10530,10530,10530,10530,0
|
|
20230830,160700,81275870,10530,10530,10530,10530,0
|
|
20230830,160600,81275870,10530,10530,10530,10530,0
|
|
20230830,160500,81275870,10530,10530,10530,10530,0
|
|
20230830,160400,81275870,10530,10530,10530,10530,0
|
|
20230830,160300,81275870,10530,10530,10530,10530,873
|
|
20230830,160200,81275870,10530,10530,10530,10530,0
|
|
20230830,160100,81275870,10530,10530,10530,10530,0
|
|
20230830,160000,81275870,10530,10530,10530,10530,0
|
|
20230830,155900,81275870,10530,10530,10530,10530,0
|
|
20230830,155800,81275870,10530,10530,10530,10530,0
|
|
20230830,155700,81275870,10530,10530,10530,10530,0
|
|
20230830,155600,81275870,10530,10530,10530,10530,0
|
|
20230830,155500,81275870,10530,10530,10530,10530,0
|
|
20230830,155400,81275870,10530,10530,10530,10530,0
|
|
20230830,155300,81275870,10530,10530,10530,10530,0
|
|
20230830,155200,81275870,10530,10530,10530,10530,0
|
|
20230830,155100,81275870,10530,10530,10530,10530,0
|
|
20230830,155000,81275870,10530,10530,10530,10530,0
|
|
20230830,154900,81275870,10530,10530,10530,10530,0
|
|
20230830,154800,81275870,10530,10530,10530,10530,0
|
|
20230830,154700,81275870,10530,10530,10530,10530,0
|
|
20230830,154600,81275870,10530,10530,10530,10530,0
|
|
20230830,154500,81275870,10530,10530,10530,10530,0
|
|
20230830,154400,81275870,10530,10530,10530,10530,0
|
|
20230830,154300,81275870,10530,10530,10530,10530,0
|
|
20230830,154200,81275870,10530,10530,10530,10530,0
|
|
20230830,154100,81275870,10530,10530,10530,10530,0
|
|
20230830,154000,81275870,10530,10530,10530,10530,0
|
|
20230830,153900,81275870,10530,10530,10530,10530,0
|
|
20230830,153800,81275870,10530,10530,10530,10530,0
|
|
20230830,153700,81275870,10530,10530,10530,10530,0
|
|
20230830,153600,81275870,10530,10530,10530,10530,0
|
|
20230830,153500,81275870,10530,10530,10530,10530,0
|
|
20230830,153400,81275870,10530,10530,10530,10530,0
|
|
20230830,153300,81275870,10530,10530,10530,10530,873
|
|
20230830,153200,81275870,10530,10530,10530,10530,0
|
|
20230830,153100,81275870,10530,10530,10530,10530,0
|
|
20230830,153000,81275870,10530,10530,10530,10530,873
|
|
20230830,152900,72083180,10530,10530,10530,10530,0
|
|
20230830,152800,72083180,10530,10530,10530,10530,0
|
|
20230830,152700,72083180,10530,10530,10530,10530,0
|
|
20230830,152600,72083180,10530,10530,10530,10530,0
|
|
20230830,152500,72083180,10530,10530,10530,10530,0
|
|
20230830,152400,72083180,10530,10530,10530,10530,0
|
|
20230830,152300,72083180,10530,10530,10530,10530,0
|
|
20230830,152200,72083180,10530,10530,10530,10530,0
|
|
20230830,152100,72083180,10530,10530,10530,10530,0
|
|
20230830,152000,72083180,10530,10530,10530,10530,0
|
|
20230830,151900,72083180,10530,10530,10530,10530,0
|
|
20230830,151800,72083180,10530,10530,10530,10530,0
|
|
20230830,151700,72083180,10530,10530,10530,10530,0
|
|
20230830,151600,72083180,10530,10530,10530,10530,0
|
|
20230830,151500,72083180,10530,10530,10530,10530,0
|
|
20230830,151400,72083180,10530,10530,10530,10530,0
|
|
20230830,151300,72083180,10530,10530,10530,10530,0
|
|
20230830,151200,72083180,10530,10530,10530,10530,0
|
|
20230830,151100,72083180,10530,10530,10530,10530,0
|
|
20230830,151000,72083180,10530,10530,10530,10530,1
|
|
20230830,150900,72072650,10530,10520,10530,10520,4
|
|
20230830,150800,72030560,10520,10500,10520,10500,401
|
|
20230830,150700,67817900,10520,10520,10520,10520,0
|
|
20230830,150600,67817900,10520,10520,10520,10520,0
|
|
20230830,150500,67817900,10520,10520,10520,10520,0
|
|
20230830,150400,67817900,10520,10520,10520,10520,0
|
|
20230830,150300,67817900,10520,10520,10520,10520,0
|
|
20230830,150200,67817900,10520,10520,10520,10520,0
|
|
20230830,150100,67817900,10520,10520,10520,10520,0
|
|
20230830,150000,67817900,10520,10520,10520,10520,0
|
|
20230830,145900,67817900,10520,10520,10520,10520,0
|
|
20230830,145800,67817900,10520,10520,10520,10520,1
|
|
20230830,145700,67807380,10500,10500,10500,10500,0
|
|
20230830,145600,67807380,10500,10500,10500,10500,0
|
|
20230830,145500,67807380,10500,10500,10500,10500,100
|
|
20230830,145400,66757380,10530,10520,10530,10520,5
|
|
20230830,145300,66704770,10520,10520,10520,10520,0
|
|
20230830,145200,66704770,10520,10520,10520,10520,50
|
|
20230830,145100,66178770,10520,10520,10520,10520,0
|
|
20230830,145000,66178770,10520,10520,10520,10520,0
|
|
20230830,144900,66178770,10520,10520,10520,10520,0
|
|
20230830,144800,66178770,10520,10520,10520,10520,0
|
|
20230830,144700,66178770,10520,10520,10520,10520,0
|
|
20230830,144600,66178770,10520,10520,10520,10520,0
|
|
20230830,144500,66178770,10520,10520,10520,10520,0
|
|
20230830,144400,66178770,10520,10520,10520,10520,0
|
|
20230830,144300,66178770,10520,10520,10520,10520,1
|
|
20230830,144200,66168250,10500,10500,10500,10500,27
|
|
20230830,144100,65884750,10490,10490,10490,10490,100
|
|
20230830,144000,64835750,10500,10500,10500,10500,0
|
|
20230830,143900,64835750,10500,10500,10500,10500,0
|
|
20230830,143800,64835750,10500,10500,10500,10500,0
|
|
20230830,143700,64835750,10500,10500,10500,10500,0
|
|
20230830,143600,64835750,10500,10500,10500,10500,0
|
|
20230830,143500,64835750,10500,10500,10500,10500,0
|
|
20230830,143400,64835750,10500,10500,10500,10500,0
|
|
20230830,143300,64835750,10500,10500,10500,10500,0
|
|
20230830,143200,64835750,10500,10500,10500,10500,0
|
|
20230830,143100,64835750,10500,10500,10500,10500,3
|
|
20230830,143000,64804250,10520,10520,10520,10520,0
|
|
20230830,142900,64804250,10520,10520,10520,10520,0
|
|
20230830,142800,64804250,10520,10520,10520,10520,0
|
|
20230830,142700,64804250,10520,10520,10520,10520,0
|
|
20230830,142600,64804250,10520,10520,10520,10520,0
|
|
20230830,142500,64804250,10520,10520,10520,10520,0
|
|
20230830,142400,64804250,10520,10520,10520,10520,50
|
|
20230830,142300,64278250,10520,10520,10520,10520,0
|
|
20230830,142200,64278250,10520,10520,10520,10520,0
|
|
20230830,142100,64278250,10520,10520,10520,10520,1
|
|
20230830,142000,64267730,10500,10500,10500,10500,3
|
|
20230830,141900,64236230,10530,10530,10530,10530,0
|
|
20230830,141800,64236230,10530,10530,10530,10530,0
|
|
20230830,141700,64236230,10530,10530,10530,10530,0
|
|
20230830,141600,64236230,10530,10530,10530,10530,0
|
|
20230830,141500,64236230,10530,10530,10530,10530,0
|
|
20230830,141400,64236230,10530,10530,10530,10530,0
|
|
20230830,141300,64236230,10530,10530,10530,10530,0
|
|
20230830,141200,64236230,10530,10530,10530,10530,0
|
|
20230830,141100,64236230,10530,10530,10530,10530,0
|
|
20230830,141000,64236230,10530,10530,10530,10530,0
|
|
20230830,140900,64236230,10530,10530,10530,10530,0
|
|
20230830,140800,64236230,10530,10530,10530,10530,0
|
|
20230830,140700,64236230,10530,10530,10530,10530,0
|
|
20230830,140600,64236230,10530,10530,10530,10530,0
|
|
20230830,140500,64236230,10530,10530,10530,10530,0
|
|
20230830,140400,64236230,10530,10530,10530,10530,0
|
|
20230830,140300,64236230,10530,10530,10530,10530,0
|
|
20230830,140200,64236230,10530,10530,10530,10530,0
|
|
20230830,140100,64236230,10530,10530,10530,10530,0
|
|
20230830,140000,64236230,10530,10530,10530,10530,0
|
|
20230830,135900,64236230,10530,10530,10530,10530,0
|
|
20230830,135800,64236230,10530,10530,10530,10530,0
|
|
20230830,135700,64236230,10530,10510,10530,10510,208
|
|
20230830,135600,62046530,10530,10530,10530,10530,2
|
|
20230830,135500,62025470,10530,10530,10530,10530,0
|
|
20230830,135400,62025470,10530,10530,10530,10530,0
|
|
20230830,135300,62025470,10530,10530,10530,10530,3
|
|
20230830,135200,61993880,10530,10530,10530,10530,80
|
|
20230830,135100,61151480,10530,10530,10530,10530,0
|
|
20230830,135000,61151480,10530,10530,10530,10530,117
|
|
20230830,134900,59919470,10530,10530,10530,10530,0
|
|
20230830,134800,59919470,10530,10530,10530,10530,0
|
|
20230830,134700,59919470,10530,10530,10530,10530,0
|
|
20230830,134600,59919470,10530,10530,10530,10530,0
|
|
20230830,134500,59919470,10530,10530,10530,10530,0
|
|
20230830,134400,59919470,10530,10530,10530,10530,50
|
|
20230830,134300,59392970,10530,10530,10530,10530,0
|
|
20230830,134200,59392970,10530,10530,10530,10530,0
|
|
20230830,134100,59392970,10530,10530,10530,10530,0
|
|
20230830,134000,59392970,10530,10530,10530,10530,0
|
|
20230830,133900,59392970,10530,10530,10530,10530,0
|
|
20230830,133800,59392970,10530,10530,10530,10530,0
|
|
20230830,133700,59392970,10530,10530,10530,10530,0
|
|
20230830,133600,59392970,10530,10530,10530,10530,0
|
|
20230830,133500,59392970,10530,10530,10530,10530,0
|
|
20230830,133400,59392970,10530,10530,10530,10530,0
|
|
20230830,133300,59392970,10530,10530,10530,10530,50
|
|
20230830,133200,58866470,10530,10530,10530,10530,0
|
|
20230830,133100,58866470,10530,10530,10530,10530,0
|
|
20230830,133000,58866470,10530,10530,10530,10530,0
|
|
20230830,132900,58866470,10530,10530,10530,10530,0
|
|
20230830,132800,58866470,10530,10530,10530,10530,0
|
|
20230830,132700,58866470,10530,10530,10530,10530,0
|
|
20230830,132600,58866470,10530,10530,10530,10530,0
|
|
20230830,132500,58866470,10530,10530,10530,10530,0
|
|
20230830,132400,58866470,10530,10530,10530,10530,0
|
|
20230830,132300,58866470,10530,10530,10530,10530,0
|
|
20230830,132200,58866470,10530,10530,10530,10530,0
|
|
20230830,132100,58866470,10530,10530,10530,10530,0
|
|
20230830,132000,58866470,10530,10530,10530,10530,0
|
|
20230830,131900,58866470,10530,10530,10530,10530,0
|
|
20230830,131800,58866470,10530,10530,10530,10530,0
|
|
20230830,131700,58866470,10530,10530,10530,10530,0
|
|
20230830,131600,58866470,10530,10530,10530,10530,0
|
|
20230830,131500,58866470,10530,10530,10530,10530,0
|
|
20230830,131400,58866470,10530,10530,10530,10530,0
|
|
20230830,131300,58866470,10530,10530,10530,10530,0
|
|
20230830,131200,58866470,10530,10530,10530,10530,0
|
|
20230830,131100,58866470,10530,10530,10530,10530,0
|
|
20230830,131000,58866470,10530,10470,10530,10470,101
|
|
20230830,130900,57808940,10520,10520,10520,10520,2
|
|
20230830,130800,57787900,10540,10540,10540,10540,0
|
|
20230830,130700,57787900,10540,10540,10540,10540,0
|
|
20230830,130600,57787900,10540,10540,10540,10540,0
|
|
20230830,130500,57787900,10540,10540,10540,10540,0
|
|
20230830,130400,57787900,10540,10540,10540,10540,0
|
|
20230830,130300,57787900,10540,10540,10540,10540,0
|
|
20230830,130200,57787900,10540,10540,10540,10540,0
|
|
20230830,130100,57787900,10540,10530,10540,10530,12
|
|
20230830,130000,57661530,10520,10520,10520,10520,8
|
|
20230830,125900,57577370,10520,10520,10520,10520,0
|
|
20230830,125800,57577370,10520,10520,10520,10520,0
|
|
20230830,125700,57577370,10520,10520,10520,10520,0
|
|
20230830,125600,57577370,10520,10520,10520,10520,0
|
|
20230830,125500,57577370,10520,10520,10520,10520,0
|
|
20230830,125400,57577370,10520,10520,10520,10520,0
|
|
20230830,125300,57577370,10520,10520,10520,10520,0
|
|
20230830,125200,57577370,10520,10520,10520,10520,0
|
|
20230830,125100,57577370,10520,10520,10520,10520,0
|
|
20230830,125000,57577370,10520,10520,10520,10520,0
|
|
20230830,124900,57577370,10520,10510,10520,10510,11
|
|
20230830,124800,57461750,10480,10480,10480,10480,0
|
|
20230830,124700,57461750,10480,10480,10480,10480,0
|
|
20230830,124600,57461750,10480,10480,10480,10480,0
|
|
20230830,124500,57461750,10480,10480,10480,10480,1
|
|
20230830,124400,57451270,10530,10530,10530,10530,0
|
|
20230830,124300,57451270,10530,10530,10530,10530,0
|
|
20230830,124200,57451270,10530,10530,10530,10530,0
|
|
20230830,124100,57451270,10530,10530,10530,10530,0
|
|
20230830,124000,57451270,10530,10530,10530,10530,0
|
|
20230830,123900,57451270,10530,10530,10530,10530,0
|
|
20230830,123800,57451270,10530,10530,10530,10530,0
|
|
20230830,123700,57451270,10530,10530,10530,10530,0
|
|
20230830,123600,57451270,10530,10530,10530,10530,0
|
|
20230830,123500,57451270,10530,10530,10530,10530,0
|
|
20230830,123400,57451270,10530,10530,10530,10530,0
|
|
20230830,123300,57451270,10530,10530,10530,10530,0
|
|
20230830,123200,57451270,10530,10530,10530,10530,0
|
|
20230830,123100,57451270,10530,10530,10530,10530,0
|
|
20230830,123000,57451270,10530,10530,10530,10530,0
|
|
20230830,122900,57451270,10530,10530,10530,10530,0
|
|
20230830,122800,57451270,10530,10530,10530,10530,1
|
|
20230830,122700,57440740,10500,10500,10500,10500,0
|
|
20230830,122600,57440740,10500,10500,10500,10500,2
|
|
20230830,122500,57419740,10550,10550,10550,10550,0
|
|
20230830,122400,57419740,10550,10550,10550,10550,0
|
|
20230830,122300,57419740,10550,10550,10550,10550,1
|
|
20230830,122200,57409190,10500,10500,10500,10500,8
|
|
20230830,122100,57325190,10540,10540,10540,10540,46
|
|
20230830,122000,56840350,10540,10540,10540,10540,10
|
|
20230830,121900,56734950,10540,10540,10540,10540,0
|
|
20230830,121800,56734950,10540,10540,10540,10540,0
|
|
20230830,121700,56734950,10540,10540,10540,10540,0
|
|
20230830,121600,56734950,10540,10540,10540,10540,0
|
|
20230830,121500,56734950,10540,10540,10540,10540,0
|
|
20230830,121400,56734950,10540,10540,10540,10540,0
|
|
20230830,121300,56734950,10540,10540,10540,10540,0
|
|
20230830,121200,56734950,10540,10500,10540,10460,218
|
|
20230830,121100,54443010,10500,10500,10500,10500,1
|
|
20230830,121000,54432510,10530,10530,10530,10530,0
|
|
20230830,120900,54432510,10530,10530,10530,10530,190
|
|
20230830,120800,52431810,10530,10530,10530,10530,1
|
|
20230830,120700,52421280,10470,10470,10470,10470,0
|
|
20230830,120600,52421280,10470,10470,10470,10470,47
|
|
20230830,120500,51929190,10530,10530,10530,10530,0
|
|
20230830,120400,51929190,10530,10530,10530,10530,0
|
|
20230830,120300,51929190,10530,10530,10530,10530,0
|
|
20230830,120200,51929190,10530,10530,10530,10530,0
|
|
20230830,120100,51929190,10530,10530,10530,10530,0
|
|
20230830,120000,51929190,10530,10530,10530,10530,0
|
|
20230830,115900,51929190,10530,10530,10530,10530,0
|
|
20230830,115800,51929190,10530,10530,10530,10530,0
|
|
20230830,115700,51929190,10530,10530,10530,10530,0
|
|
20230830,115600,51929190,10530,10530,10530,10530,0
|
|
20230830,115500,51929190,10530,10530,10530,10530,0
|
|
20230830,115400,51929190,10530,10530,10530,10530,0
|
|
20230830,115300,51929190,10530,10530,10530,10530,0
|
|
20230830,115200,51929190,10530,10530,10530,10530,48
|
|
20230830,115100,51423750,10530,10530,10530,10530,0
|
|
20230830,115000,51423750,10530,10530,10530,10530,0
|
|
20230830,114900,51423750,10530,10530,10530,10530,0
|
|
20230830,114800,51423750,10530,10510,10530,10510,2
|
|
20230830,114700,51402710,10490,10490,10490,10490,0
|
|
20230830,114600,51402710,10490,10490,10490,10490,0
|
|
20230830,114500,51402710,10490,10490,10490,10490,0
|
|
20230830,114400,51402710,10490,10490,10490,10490,1
|
|
20230830,114300,51392220,10540,10540,10540,10540,0
|
|
20230830,114200,51392220,10540,10540,10540,10540,0
|
|
20230830,114100,51392220,10540,10540,10540,10540,0
|
|
20230830,114000,51392220,10540,10540,10540,10540,0
|
|
20230830,113900,51392220,10540,10540,10540,10540,0
|
|
20230830,113800,51392220,10540,10540,10540,10540,0
|
|
20230830,113700,51392220,10540,10540,10540,10540,0
|
|
20230830,113600,51392220,10540,10540,10540,10540,0
|
|
20230830,113500,51392220,10540,10540,10540,10540,0
|
|
20230830,113400,51392220,10540,10540,10540,10540,0
|
|
20230830,113300,51392220,10540,10540,10540,10540,0
|
|
20230830,113200,51392220,10540,10540,10540,10540,0
|
|
20230830,113100,51392220,10540,10530,10540,10530,2
|
|
20230830,113000,51371150,10520,10520,10530,10520,100
|
|
20230830,112900,50318620,10520,10520,10520,10520,25
|
|
20230830,112800,50055620,10520,10520,10520,10520,214
|
|
20230830,112700,47804340,10510,10510,10510,10510,0
|
|
20230830,112600,47804340,10510,10510,10510,10510,0
|
|
20230830,112500,47804340,10510,10510,10510,10510,177
|
|
20230830,112400,45944070,10500,10500,10500,10500,0
|
|
20230830,112300,45944070,10500,10490,10500,10490,103
|
|
20230830,112200,44862600,10490,10490,10490,10490,0
|
|
20230830,112100,44862600,10490,10490,10490,10490,0
|
|
20230830,112000,44862600,10490,10490,10490,10490,0
|
|
20230830,111900,44862600,10490,10490,10490,10490,0
|
|
20230830,111800,44862600,10490,10490,10490,10490,0
|
|
20230830,111700,44862600,10490,10490,10490,10490,0
|
|
20230830,111600,44862600,10490,10490,10490,10490,0
|
|
20230830,111500,44862600,10490,10490,10490,10490,0
|
|
20230830,111400,44862600,10490,10490,10490,10490,0
|
|
20230830,111300,44862600,10490,10490,10490,10490,0
|
|
20230830,111200,44862600,10490,10490,10490,10490,0
|
|
20230830,111100,44862600,10490,10490,10490,10490,0
|
|
20230830,111000,44862600,10490,10490,10490,10490,0
|
|
20230830,110900,44862600,10490,10490,10490,10490,0
|
|
20230830,110800,44862600,10490,10490,10490,10490,0
|
|
20230830,110700,44862600,10490,10490,10490,10490,0
|
|
20230830,110600,44862600,10490,10490,10490,10490,0
|
|
20230830,110500,44862600,10490,10480,10490,10480,277
|
|
20230830,110400,41958480,10480,10480,10480,10480,0
|
|
20230830,110300,41958480,10480,10480,10480,10480,0
|
|
20230830,110200,41958480,10480,10480,10480,10480,0
|
|
20230830,110100,41958480,10480,10480,10480,10480,0
|
|
20230830,110000,41958480,10480,10480,10480,10480,102
|
|
20230830,105900,40889520,10480,10480,10480,10480,0
|
|
20230830,105800,40889520,10480,10480,10480,10480,0
|
|
20230830,105700,40889520,10480,10480,10480,10480,2
|
|
20230830,105600,40868560,10500,10500,10500,10500,0
|
|
20230830,105500,40868560,10500,10500,10500,10500,0
|
|
20230830,105400,40868560,10500,10500,10500,10500,0
|
|
20230830,105300,40868560,10500,10500,10500,10500,0
|
|
20230830,105200,40868560,10500,10500,10500,10500,0
|
|
20230830,105100,40868560,10500,10500,10500,10500,0
|
|
20230830,105000,40868560,10500,10500,10500,10500,0
|
|
20230830,104900,40868560,10500,10500,10500,10500,0
|
|
20230830,104800,40868560,10500,10500,10500,10500,0
|
|
20230830,104700,40868560,10500,10500,10500,10500,0
|
|
20230830,104600,40868560,10500,10500,10500,10500,0
|
|
20230830,104500,40868560,10500,10500,10500,10500,145
|
|
20230830,104400,39346060,10500,10500,10500,10500,300
|
|
20230830,104300,36196060,10500,10500,10500,10500,0
|
|
20230830,104200,36196060,10500,10500,10500,10500,0
|
|
20230830,104100,36196060,10500,10500,10500,10500,0
|
|
20230830,104000,36196060,10500,10500,10500,10500,0
|
|
20230830,103900,36196060,10500,10470,10500,10470,117
|
|
20230830,103800,34967980,10480,10480,10480,10480,0
|
|
20230830,103700,34967980,10480,10480,10480,10480,0
|
|
20230830,103600,34967980,10480,10480,10480,10480,0
|
|
20230830,103500,34967980,10480,10480,10480,10480,0
|
|
20230830,103400,34967980,10480,10480,10480,10480,0
|
|
20230830,103300,34967980,10480,10480,10480,10450,125
|
|
20230830,103200,33659540,10450,10450,10450,10450,50
|
|
20230830,103100,33137040,10480,10480,10480,10480,0
|
|
20230830,103000,33137040,10480,10480,10480,10480,0
|
|
20230830,102900,33137040,10480,10480,10480,10480,70
|
|
20230830,102800,32403440,10480,10480,10480,10480,0
|
|
20230830,102700,32403440,10480,10480,10480,10480,10
|
|
20230830,102600,32298640,10480,10480,10480,10480,10
|
|
20230830,102500,32193840,10470,10450,10470,10450,61
|
|
20230830,102400,31556170,10450,10450,10450,10450,0
|
|
20230830,102300,31556170,10450,10450,10450,10450,0
|
|
20230830,102200,31556170,10450,10450,10450,10450,1
|
|
20230830,102100,31545720,10450,10450,10450,10450,0
|
|
20230830,102000,31545720,10450,10450,10450,10450,0
|
|
20230830,101900,31545720,10450,10450,10450,10450,0
|
|
20230830,101800,31545720,10450,10450,10450,10450,50
|
|
20230830,101700,31023220,10450,10450,10450,10450,0
|
|
20230830,101600,31023220,10450,10450,10450,10450,0
|
|
20230830,101500,31023220,10450,10460,10460,10450,2
|
|
20230830,101400,31002310,10460,10460,10460,10460,0
|
|
20230830,101300,31002310,10460,10460,10460,10460,0
|
|
20230830,101200,31002310,10460,10460,10460,10460,0
|
|
20230830,101100,31002310,10460,10460,10460,10460,0
|
|
20230830,101000,31002310,10460,10460,10460,10460,0
|
|
20230830,100900,31002310,10460,10460,10460,10460,5
|
|
20230830,100800,30950010,10450,10450,10450,10450,50
|
|
20230830,100700,30427510,10470,10470,10470,10470,0
|
|
20230830,100600,30427510,10470,10470,10470,10470,0
|
|
20230830,100500,30427510,10470,10470,10470,10470,0
|
|
20230830,100400,30427510,10470,10470,10470,10470,0
|
|
20230830,100300,30427510,10470,10470,10470,10470,19
|
|
20230830,100200,30228580,10440,10450,10450,10440,90
|
|
20230830,100100,29288270,10450,10450,10450,10450,0
|
|
20230830,100000,29288270,10450,10460,10460,10450,81
|
|
20230830,095900,28441810,10480,10480,10480,10480,0
|
|
20230830,095800,28441810,10480,10480,10480,10480,0
|
|
20230830,095700,28441810,10480,10480,10480,10480,40
|
|
20230830,095600,28022610,10500,10500,10500,10500,0
|
|
20230830,095500,28022610,10500,10500,10500,10500,0
|
|
20230830,095400,28022610,10500,10500,10500,10500,0
|
|
20230830,095300,28022610,10500,10470,10500,10470,3
|
|
20230830,095200,27991160,10500,10500,10500,10500,0
|
|
20230830,095100,27991160,10500,10500,10500,10500,0
|
|
20230830,095000,27991160,10500,10500,10500,10500,0
|
|
20230830,094900,27991160,10500,10450,10500,10450,101
|
|
20230830,094800,26935660,10450,10450,10450,10450,0
|
|
20230830,094700,26935660,10450,10450,10450,10450,50
|
|
20230830,094600,26413160,10500,10500,10500,10500,0
|
|
20230830,094500,26413160,10500,10500,10500,10500,0
|
|
20230830,094400,26413160,10500,10500,10500,10500,3
|
|
20230830,094300,26381660,10490,10490,10490,10490,45
|
|
20230830,094200,25909610,10480,10460,10480,10460,208
|
|
20230830,094100,23730070,10450,10450,10450,10450,0
|
|
20230830,094000,23730070,10450,10450,10450,10450,60
|
|
20230830,093900,23103070,10450,10450,10450,10450,10
|
|
20230830,093800,22998570,10480,10480,10480,10480,0
|
|
20230830,093700,22998570,10480,10480,10480,10480,0
|
|
20230830,093600,22998570,10480,10480,10480,10480,0
|
|
20230830,093500,22998570,10480,10480,10480,10480,0
|
|
20230830,093400,22998570,10480,10430,10480,10410,101
|
|
20230830,093300,21946270,10480,10480,10480,10480,0
|
|
20230830,093200,21946270,10480,10480,10480,10480,0
|
|
20230830,093100,21946270,10480,10480,10480,10480,1
|
|
20230830,093000,21935790,10480,10480,10480,10480,0
|
|
20230830,092900,21935790,10480,10480,10480,10480,193
|
|
20230830,092800,19913150,10420,10420,10420,10420,0
|
|
20230830,092700,19913150,10420,10460,10460,10420,100
|
|
20230830,092600,18867270,10470,10460,10470,10460,93
|
|
20230830,092500,17893590,10460,10460,10460,10460,0
|
|
20230830,092400,17893590,10460,10460,10460,10460,5
|
|
20230830,092300,17841290,10460,10460,10460,10460,1
|
|
20230830,092200,17830830,10430,10430,10430,10430,193
|
|
20230830,092100,15817840,10460,10460,10460,10460,1
|
|
20230830,092000,15807380,10430,10430,10430,10430,2
|
|
20230830,091900,15786520,10430,10430,10430,10430,0
|
|
20230830,091800,15786520,10430,10450,10450,10430,310
|
|
20230830,091700,12553020,10440,10430,10440,10430,20
|
|
20230830,091600,12344320,10420,10420,10420,10420,0
|
|
20230830,091500,12344320,10420,10420,10420,10420,0
|
|
20230830,091400,12344320,10420,10420,10420,10420,0
|
|
20230830,091300,12344320,10420,10420,10420,10420,10
|
|
20230830,091200,12240120,10410,10410,10410,10410,0
|
|
20230830,091100,12240120,10410,10400,10410,10400,111
|
|
20230830,091000,11084620,10400,10400,10400,10400,260
|
|
20230830,090900,8380620,10470,10480,10480,10470,200
|
|
20230830,090800,6285620,10480,10480,10480,10480,10
|
|
20230830,090700,6180820,10480,10470,10480,10470,100
|
|
20230830,090600,5133020,10490,10490,10490,10490,0
|
|
20230830,090500,5133020,10490,10400,10490,10400,9
|
|
20230830,090400,5039200,10360,10380,10380,10360,200
|
|
20230830,090300,2967120,10360,10420,10420,10360,21
|
|
20230830,090200,2749250,10410,10410,10410,10410,0
|
|
20230830,090100,2749250,10410,10410,10410,10410,0
|
|
20230830,090000,2749250,10410,10420,10420,10410,264
|